Microsaic Systems (MSYS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Microsaic Systems

Date Open High Low Close* Volume
23/02/2021 159.38p 162.50p 131.94p 143.75p 88767
22/02/2021 162.50p 165.00p 148.56p 159.38p 40773
19/02/2021 171.88p 171.88p 150.12p 162.50p 80715
18/02/2021 171.88p 180.62p 156.25p 171.88p 94771
17/02/2021 171.88p 187.50p 147.56p 180.00p 228242
16/02/2021 171.88p 172.69p 151.56p 171.88p 68377
15/02/2021 171.88p 203.06p 156.25p 172.50p 178292
12/02/2021 171.88p 195.63p 156.25p 168.75p 174906
11/02/2021 156.25p 184.38p 150.69p 171.88p 117363
10/02/2021 171.88p 175.00p 140.69p 150.00p 126320
09/02/2021 156.25p 212.50p 156.25p 171.88p 183075
08/02/2021 156.25p 209.38p 146.94p 162.50p 250925
05/02/2021 171.88p 173.12p 125.00p 156.25p 181692
04/02/2021 156.25p 210.94p 141.94p 165.00p 25090
03/02/2021 156.25p 183.63p 140.62p 156.25p 3555
02/02/2021 156.25p 177.37p 134.44p 156.25p 20190
01/02/2021 156.25p 180.00p 125.00p 156.25p 9432
29/01/2021 187.50p 218.75p 125.00p 175.00p 16943
28/01/2021 187.50p 210.19p 156.88p 200.00p 11116
27/01/2021 187.50p 209.30p 170.63p 187.50p 5121
26/01/2021 218.75p 250.00p 156.25p 187.50p 15613
25/01/2021 203.13p 232.81p 187.50p 218.75p 18172
22/01/2021 218.75p 250.00p 187.50p 203.13p 7977
21/01/2021 187.50p 250.00p 187.50p 218.75p 5383
20/01/2021 203.13p 250.00p 166.62p 187.50p 23161
19/01/2021 93.75p 271.88p 93.75p 243.75p 136016
18/01/2021 125.00p 150.00p 109.38p 125.00p 8271
15/01/2021 140.62p 148.44p 125.00p 125.00p 3533
14/01/2021 125.00p 156.25p 111.25p 140.62p 17063
13/01/2021 125.00p 134.38p 110.62p 125.00p 2960
12/01/2021 125.00p 125.00p 103.13p 125.00p 4693
11/01/2021 125.00p 139.88p 109.69p 125.00p 11440
08/01/2021 140.62p 152.69p 125.00p 125.00p 2481
07/01/2021 156.25p 187.50p 125.00p 140.62p 21227
06/01/2021 203.13p 228.11p 125.62p 156.25p 65813
05/01/2021 125.00p 243.75p 125.00p 203.13p 137612
04/01/2021 125.00p 153.00p 93.75p 125.00p 13451
31/12/2020 125.00p 137.37p 125.00p 125.00p 1016
30/12/2020 125.00p 142.50p 95.31p 125.00p 5146
29/12/2020 125.00p 143.75p 101.25p 125.00p 4207
24/12/2020 125.00p 153.13p 97.00p 125.00p 8265
23/12/2020 93.75p 153.00p 75.63p 125.00p 23966
22/12/2020 125.00p 150.00p 47.62p 93.75p 57117
21/12/2020 234.38p 234.38p 234.38p 234.38p 0
18/12/2020 234.38p 234.38p 219.62p 234.38p 115
17/12/2020 265.63p 265.63p 223.56p 234.38p 575
16/12/2020 265.63p 275.00p 218.75p 265.63p 442
15/12/2020 265.63p 265.63p 265.63p 265.63p 0
14/12/2020 281.25p 281.25p 250.00p 265.63p 800
11/12/2020 281.25p 281.25p 281.25p 281.25p 0
10/12/2020 281.25p 281.25p 281.25p 281.25p 292
09/12/2020 281.25p 281.25p 281.25p 281.25p 791
08/12/2020 265.63p 296.81p 250.00p 281.25p 1312
07/12/2020 250.00p 281.25p 243.62p 265.63p 2396
04/12/2020 250.00p 255.62p 250.00p 250.00p 176
03/12/2020 250.00p 255.62p 250.00p 250.00p 64
02/12/2020 250.00p 250.00p 250.00p 250.00p 0
01/12/2020 281.25p 281.25p 218.88p 250.00p 382
30/11/2020 281.25p 281.25p 281.25p 281.25p 0
27/11/2020 281.25p 281.25p 281.25p 281.25p 0
26/11/2020 281.25p 281.25p 281.25p 281.25p 0
25/11/2020 281.25p 281.25p 234.44p 281.25p 5597
24/11/2020 281.25p 281.25p 281.25p 281.25p 0
23/11/2020 281.25p 281.25p 250.00p 281.25p 93
20/11/2020 281.25p 281.25p 281.25p 281.25p 0
19/11/2020 281.25p 281.25p 281.25p 281.25p 0
18/11/2020 296.88p 296.88p 250.13p 281.25p 225
17/11/2020 296.88p 300.00p 281.25p 296.88p 86
16/11/2020 296.88p 296.88p 296.88p 296.88p 0
13/11/2020 296.88p 301.56p 256.88p 296.88p 294
12/11/2020 296.88p 301.56p 281.25p 296.88p 154
11/11/2020 312.50p 312.50p 290.69p 296.88p 1920
10/11/2020 312.50p 324.37p 290.69p 312.50p 3200
09/11/2020 328.13p 332.81p 312.50p 312.50p 946
06/11/2020 312.50p 328.13p 306.25p 328.13p 1609
05/11/2020 296.88p 312.50p 296.88p 312.50p 800
04/11/2020 312.50p 312.50p 296.88p 296.88p 990
03/11/2020 359.38p 359.38p 296.88p 296.88p 528
02/11/2020 359.38p 368.75p 343.75p 359.38p 385
30/10/2020 390.63p 399.38p 346.94p 359.38p 968
29/10/2020 390.63p 400.00p 343.75p 390.63p 1707
28/10/2020 390.63p 390.63p 390.63p 390.63p 0
27/10/2020 390.63p 390.63p 390.63p 390.63p 0
26/10/2020 390.63p 390.63p 390.63p 390.63p 0
23/10/2020 343.75p 406.25p 343.75p 390.63p 1402
22/10/2020 311.87p 375.00p 288.75p 343.75p 1449
21/10/2020 312.50p 343.12p 281.87p 311.87p 3186
20/10/2020 312.50p 312.50p 312.50p 312.50p 0
19/10/2020 328.13p 330.00p 281.37p 312.50p 1734
16/10/2020 390.63p 390.63p 312.63p 328.13p 1286
15/10/2020 390.63p 390.63p 343.75p 390.63p 3320
14/10/2020 296.88p 438.63p 296.88p 390.63p 13604
13/10/2020 296.88p 296.88p 281.25p 296.88p 840
12/10/2020 328.13p 328.13p 281.25p 296.88p 976
09/10/2020 359.38p 374.46p 256.25p 328.13p 5237
08/10/2020 359.38p 359.38p 250.13p 359.38p 1765
07/10/2020 359.38p 359.38p 359.38p 359.38p 0
06/10/2020 359.38p 393.75p 359.38p 359.38p 20
05/10/2020 375.00p 375.00p 312.63p 359.38p 600
02/10/2020 375.00p 399.87p 375.00p 375.00p 374
01/10/2020 375.00p 375.00p 312.50p 375.00p 160
30/09/2020 375.00p 404.62p 325.13p 375.00p 513
29/09/2020 375.00p 375.00p 375.00p 375.00p 0
28/09/2020 375.00p 375.00p 334.38p 375.00p 400
25/09/2020 375.00p 375.00p 375.00p 375.00p 0
24/09/2020 375.00p 404.62p 334.38p 375.00p 356
23/09/2020 375.00p 404.62p 333.12p 375.00p 162
22/09/2020 343.75p 424.88p 328.19p 375.00p 1354
21/09/2020 359.38p 437.50p 325.69p 343.75p 2905
18/09/2020 343.75p 406.13p 325.00p 359.38p 654
17/09/2020 359.38p 374.87p 312.50p 343.75p 1867
16/09/2020 375.00p 390.63p 332.63p 375.00p 450
15/09/2020 359.38p 406.25p 343.75p 375.00p 1119
14/09/2020 359.38p 371.50p 332.63p 359.38p 2521
11/09/2020 312.50p 375.00p 312.50p 343.75p 568
10/09/2020 312.50p 312.50p 250.00p 312.50p 12
09/09/2020 312.50p 312.50p 312.50p 312.50p 0
08/09/2020 312.50p 362.50p 293.75p 312.50p 123
07/09/2020 312.50p 312.50p 312.50p 312.50p 0
04/09/2020 312.50p 375.00p 312.50p 312.50p 480
03/09/2020 312.50p 312.50p 284.44p 312.50p 19
02/09/2020 312.50p 343.12p 284.44p 312.50p 66
01/09/2020 312.50p 373.74p 310.81p 312.50p 2677
28/08/2020 312.50p 367.50p 300.01p 312.50p 393
27/08/2020 312.50p 367.50p 250.00p 312.50p 2765
26/08/2020 312.50p 312.50p 273.56p 312.50p 0
25/08/2020 312.50p 325.00p 272.88p 312.50p 3680
24/08/2020 328.13p 328.13p 250.00p 312.50p 329
21/08/2020 312.50p 312.50p 312.50p 312.50p 0
20/08/2020 312.50p 324.99p 281.25p 312.50p 329
19/08/2020 343.75p 343.75p 281.25p 312.50p 4
18/08/2020 343.75p 343.75p 328.13p 328.13p 0
17/08/2020 343.75p 355.63p 328.13p 328.13p 261
14/08/2020 343.75p 362.37p 281.37p 328.13p 2303
13/08/2020 343.75p 343.75p 343.75p 343.75p 0
12/08/2020 328.13p 362.37p 290.69p 343.75p 600
11/08/2020 328.13p 368.74p 290.69p 328.13p 931
10/08/2020 296.88p 328.13p 281.25p 328.13p 8135
07/08/2020 296.88p 296.88p 281.25p 296.88p 538
06/08/2020 296.88p 301.44p 281.25p 296.88p 4025
05/08/2020 296.88p 301.75p 281.25p 296.88p 487
04/08/2020 296.88p 302.75p 288.87p 296.88p 2279
03/08/2020 406.25p 420.31p 281.81p 296.88p 11975
31/07/2020 468.75p 618.13p 406.25p 406.25p 10332
30/07/2020 281.25p 562.38p 281.25p 468.75p 27090
29/07/2020 250.00p 312.50p 196.88p 265.63p 11913
28/07/2020 343.75p 343.75p 313.12p 343.75p 176
27/07/2020 343.75p 343.75p 313.12p 343.75p 320
24/07/2020 343.75p 343.75p 318.75p 343.75p 640
23/07/2020 375.00p 390.56p 312.50p 343.75p 13606
22/07/2020 375.00p 375.00p 375.00p 375.00p 0
21/07/2020 375.00p 375.00p 375.00p 375.00p 0
20/07/2020 375.00p 390.56p 357.56p 375.00p 448
17/07/2020 375.00p 375.00p 356.25p 375.00p 111
16/07/2020 343.75p 400.00p 326.31p 375.00p 2900
15/07/2020 359.38p 365.00p 315.62p 343.75p 5685
14/07/2020 390.63p 390.63p 343.75p 359.38p 729
13/07/2020 406.25p 406.25p 343.75p 390.63p 943
10/07/2020 406.25p 412.50p 375.00p 406.25p 334
09/07/2020 406.25p 415.00p 406.25p 406.25p 160
08/07/2020 406.25p 406.25p 406.25p 406.25p 0
07/07/2020 406.25p 406.25p 406.25p 406.25p 0
06/07/2020 406.25p 406.25p 381.25p 406.25p 446
03/07/2020 406.25p 406.25p 406.25p 406.25p 0
02/07/2020 406.25p 418.75p 381.25p 406.25p 529
01/07/2020 437.50p 437.50p 381.25p 406.25p 284
30/06/2020 437.50p 437.50p 406.25p 437.50p 61
29/06/2020 437.50p 437.50p 437.50p 437.50p 0
26/06/2020 437.50p 437.50p 406.25p 437.50p 816
25/06/2020 421.88p 437.50p 409.44p 437.50p 96
24/06/2020 437.50p 437.50p 437.50p 437.50p 0
23/06/2020 437.50p 453.06p 409.44p 437.50p 428
22/06/2020 437.50p 437.50p 433.56p 437.50p 67
19/06/2020 437.50p 437.50p 359.44p 437.50p 10883
18/06/2020 437.50p 437.50p 413.19p 437.50p 42
17/06/2020 437.50p 437.50p 413.19p 437.50p 91
16/06/2020 437.50p 437.50p 413.19p 437.50p 375
15/06/2020 468.75p 468.75p 418.75p 437.50p 398
12/06/2020 468.75p 481.25p 468.75p 468.75p 19
11/06/2020 468.75p 478.13p 462.50p 468.75p 383
10/06/2020 468.75p 468.75p 468.75p 468.75p 0
09/06/2020 468.75p 468.75p 438.75p 468.75p 228
08/06/2020 468.75p 487.50p 462.50p 468.75p 157
05/06/2020 468.75p 468.75p 438.75p 468.75p 18
04/06/2020 468.75p 468.75p 468.75p 468.75p 0
03/06/2020 437.50p 492.50p 437.50p 468.75p 588
02/06/2020 437.50p 437.50p 437.50p 437.50p 0
01/06/2020 437.50p 465.00p 406.94p 437.50p 2178
29/05/2020 421.88p 453.13p 406.94p 437.50p 384
28/05/2020 468.75p 468.75p 410.94p 421.88p 1045
27/05/2020 468.75p 468.75p 468.75p 468.75p 0
26/05/2020 468.75p 474.25p 406.25p 468.75p 7600
22/05/2020 468.75p 468.75p 468.75p 468.75p 0
21/05/2020 468.75p 486.88p 444.37p 468.75p 1529
20/05/2020 515.63p 515.63p 437.50p 484.38p 294
19/05/2020 515.63p 515.63p 469.37p 515.63p 623
18/05/2020 515.63p 515.63p 508.75p 515.63p 128
15/05/2020 515.63p 515.63p 468.75p 515.63p 1233
14/05/2020 515.63p 515.63p 468.75p 515.63p 848
13/05/2020 515.63p 515.63p 478.44p 515.63p 240

*Close Price adjusted for both dividends and splits